Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6461 | 6498 | 6455 | 6496 | 0 | +42.51(+0.66%) |
Sep 28, 2017 | 6438 | 6456 | 6428 | 6453 | 0 | +0.19(+0.00%) |
Sep 27, 2017 | 6414 | 6473 | 6405 | 6453 | 0 | +73.10(+1.15%) |
Sep 26, 2017 | 6392 | 6405 | 6365 | 6380 | 0 | +9.57(+0.15%) |
Sep 25, 2017 | 6403 | 6408 | 6344 | 6371 | 0 | -56.33(-0.88%) |
Sep 22, 2017 | 6401 | 6430 | 6401 | 6427 | 0 | +4.23(+0.07%) |
Sep 21, 2017 | 6449 | 6449 | 6405 | 6423 | 0 | -33.35(-0.52%) |
Sep 20, 2017 | 6460 | 6466 | 6414 | 6456 | 0 | -5.28(-0.08%) |
Sep 19, 2017 | 6466 | 6468 | 6447 | 6461 | 0 | +6.68(+0.10%) |
Sep 18, 2017 | 6460 | 6478 | 6438 | 6455 | 0 | +6.17(+0.10%) |
Sep 15, 2017 | 6426 | 6464 | 6420 | 6448 | 0 | +19.39(+0.30%) |
Sep 14, 2017 | 6439 | 6455 | 6424 | 6429 | 0 | -31.11(-0.48%) |
Sep 13, 2017 | 6441 | 6460 | 6433 | 6460 | 0 | +5.91(+0.09%) |
Sep 12, 2017 | 6449 | 6455 | 6430 | 6454 | 0 | +22.02(+0.34%) |
Sep 11, 2017 | 6411 | 6439 | 6411 | 6432 | 0 | +72.07(+1.13%) |
Sep 08, 2017 | 6390 | 6391 | 6355 | 6360 | 0 | -37.68(-0.59%) |
Sep 07, 2017 | 6403 | 6413 | 6380 | 6398 | 0 | +4.56(+0.07%) |
Sep 06, 2017 | 6394 | 6407 | 6356 | 6393 | 0 | +17.74(+0.28%) |
Sep 05, 2017 | 6415 | 6427 | 6335 | 6376 | 0 | -59.76(-0.93%) |
Sep 01, 2017 | 6442 | 6435 | 6435 | 6435 | 0 | +6.67(+0.10%) |
Aug 31, 2017 | 6386 | 6435 | 6384 | 6429 | 0 | +60.35(+0.95%) |
Aug 30, 2017 | 6309 | 6374 | 6304 | 6368 | 0 | +66.42(+1.05%) |
Aug 29, 2017 | 6229 | 6311 | 6229 | 6302 | 0 | +18.87(+0.30%) |
Aug 28, 2017 | 6286 | 6292 | 6268 | 6283 | 0 | +17.38(+0.28%) |
Aug 25, 2017 | 6294 | 6309 | 6257 | 6266 | 0 | -5.69(-0.09%) |
Aug 24, 2017 | 6295 | 6303 | 6245 | 6271 | 0 | -7.08(-0.11%) |
Aug 23, 2017 | 6263 | 6291 | 6263 | 6278 | 0 | -19.07(-0.30%) |
Aug 22, 2017 | 6241 | 6303 | 6241 | 6297 | 0 | +84.35(+1.36%) |
Aug 21, 2017 | 6216 | 6227 | 6177 | 6213 | 0 | -3.40(-0.05%) |
Aug 18, 2017 | 6222 | 6254 | 6193 | 6217 | 0 | -5.38(-0.09%) |
Aug 17, 2017 | 6323 | 6334 | 6222 | 6222 | 0 | -123.20(-1.94%) |
Aug 16, 2017 | 6348 | 6375 | 6330 | 6345 | 0 | +12.10(+0.19%) |
Aug 15, 2017 | 6340 | 6351 | 6325 | 6333 | 0 | -7.22(-0.11%) |
Aug 14, 2017 | 6306 | 6347 | 6306 | 6340 | 0 | +83.67(+1.34%) |
Aug 11, 2017 | 6222 | 6267 | 6216 | 6257 | 0 | +39.69(+0.64%) |
Aug 10, 2017 | 6313 | 6318 | 6214 | 6217 | 0 | -135.46(-2.13%) |
Aug 09, 2017 | 6323 | 6355 | 6309 | 6352 | 0 | -18.13(-0.28%) |
Aug 08, 2017 | 6373 | 6423 | 6356 | 6370 | 0 | -13.31(-0.21%) |
Aug 07, 2017 | 6361 | 6386 | 6356 | 6384 | 0 | +32.21(+0.51%) |
Aug 04, 2017 | 6351 | 6361 | 6330 | 6352 | 0 | +11.22(+0.18%) |
Aug 03, 2017 | 6366 | 6369 | 6331 | 6340 | 0 | -22.31(-0.35%) |
Aug 02, 2017 | 6393 | 6394 | 6313 | 6363 | 0 | -0.29(-0.00%) |
Aug 01, 2017 | 6372 | 6376 | 6346 | 6363 | 0 | +14.82(+0.23%) |
Jul 31, 2017 | 6395 | 6397 | 6339 | 6348 | 0 | -26.56(-0.42%) |
Jul 28, 2017 | 6350 | 6380 | 6337 | 6375 | 0 | -7.51(-0.12%) |
Jul 27, 2017 | 6460 | 6461 | 6319 | 6382 | 0 | -40.56(-0.63%) |
Jul 26, 2017 | 6426 | 6432 | 6416 | 6423 | 0 | +10.58(+0.16%) |
Jul 25, 2017 | 6408 | 6425 | 6397 | 6412 | 0 | +1.36(+0.02%) |
Jul 24, 2017 | 6388 | 6418 | 6381 | 6411 | 0 | +23.06(+0.36%) |
Jul 21, 2017 | 6383 | 6389 | 6365 | 6388 | 0 | -2.25(-0.04%) |
Jul 20, 2017 | 6396 | 6398 | 6366 | 6390 | 0 | +4.96(+0.08%) |
Jul 19, 2017 | 6363 | 6388 | 6362 | 6385 | 0 | +40.73(+0.64%) |
Jul 18, 2017 | 6305 | 6345 | 6291 | 6344 | 0 | +29.88(+0.47%) |
Jul 17, 2017 | 6320 | 6331 | 6307 | 6314 | 0 | +1.96(+0.03%) |
Jul 14, 2017 | 6289 | 6322 | 6279 | 6312 | 0 | +38.03(+0.61%) |
Jul 13, 2017 | 6269 | 6281 | 6251 | 6274 | 0 | +13.27(+0.21%) |
Jul 12, 2017 | 6239 | 6266 | 6237 | 6261 | 0 | +67.87(+1.10%) |
Jul 11, 2017 | 6171 | 6201 | 6150 | 6193 | 0 | +16.91(+0.27%) |
Jul 10, 2017 | 6156 | 6191 | 6142 | 6176 | 0 | +23.31(+0.38%) |
Jul 07, 2017 | 6111 | 6165 | 6111 | 6153 | 0 | +63.62(+1.04%) |
Jul 06, 2017 | 6110 | 6128 | 6082 | 6089 | 0 | -61.40(-1.00%) |
Jul 05, 2017 | 6122 | 6164 | 6100 | 6151 | 0 | +40.80(+0.67%) |